Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1997-01-03 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2006
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2006-12-29 | $4.62 | $4.62 | 59,100 | — | — |
| 2006-12-28 | $4.62 | $4.62 | 159,500 | — | — |
| 2006-12-27 | $4.58 | $4.58 | 52,100 | — | — |
| 2006-12-26 | $4.58 | $4.58 | 127,800 | — | — |
| 2006-12-22 | $4.55 | $4.55 | 56,300 | — | — |
| 2006-12-21 | $4.60 | $4.60 | 107,300 | — | — |
| 2006-12-20 | $4.57 | $4.57 | 144,500 | — | — |
| 2006-12-19 | $4.68 | $4.68 | 125,200 | — | — |
| 2006-12-18 | $4.79 | $4.79 | 159,500 | — | — |
| 2006-12-15 | $4.54 | $4.54 | 89,100 | — | — |
| 2006-12-14 | $4.50 | $4.50 | 75,000 | — | — |
| 2006-12-13 | $4.58 | $4.58 | 217,300 | — | — |
| 2006-12-12 | $4.59 | $4.59 | 101,700 | — | — |
| 2006-12-11 | $4.80 | $4.80 | 60,800 | — | — |
| 2006-12-08 | $4.85 | $4.85 | 97,300 | — | — |
| 2006-12-07 | $4.90 | $4.90 | 99,800 | — | — |
| 2006-12-06 | $4.90 | $4.90 | 218,500 | — | — |
| 2006-12-05 | $4.82 | $4.82 | 152,400 | — | — |
| 2006-12-04 | $4.90 | $4.90 | 82,000 | — | — |
| 2006-12-01 | $4.90 | $4.90 | 62,800 | — | — |
| 2006-11-30 | $4.96 | $4.96 | 270,700 | — | — |
| 2006-11-29 | $5.02 | $5.02 | 157,000 | — | — |
| 2006-11-28 | $4.90 | $4.90 | 155,200 | — | — |
| 2006-11-27 | $4.82 | $4.82 | 257,750 | — | — |
| 2006-11-24 | $5.12 | $5.12 | 122,600 | — | — |
| 2006-11-22 | $5.02 | $5.02 | 487,300 | — | — |
| 2006-11-21 | $5.22 | $5.22 | 108,450 | — | — |
| 2006-11-20 | $5.24 | $5.24 | 113,100 | — | — |
| 2006-11-17 | $5.20 | $5.20 | 285,050 | — | — |
| 2006-11-16 | $5.40 | $5.40 | 44,900 | — | — |
| 2006-11-15 | $5.40 | $5.40 | 189,300 | — | — |
| 2006-11-14 | $5.60 | $5.60 | 170,750 | — | — |
| 2006-11-13 | $5.58 | $5.58 | 255,950 | — | — |
| 2006-11-10 | $5.42 | $5.42 | 125,050 | — | — |
| 2006-11-09 | $5.36 | $5.36 | 230,800 | — | — |
| 2006-11-08 | $5.36 | $5.36 | 113,800 | — | — |
| 2006-11-07 | $5.40 | $5.40 | 234,050 | — | — |
| 2006-11-06 | $4.98 | $4.98 | 105,600 | — | — |
| 2006-11-03 | $5.00 | $5.00 | 114,200 | — | — |
| 2006-11-02 | $5.10 | $5.10 | 57,500 | — | — |
| 2006-11-01 | $5.14 | $5.14 | 69,600 | — | — |
| 2006-10-31 | $5.14 | $5.14 | 122,100 | — | — |
| 2006-10-30 | $4.98 | $4.98 | 177,200 | — | — |
| 2006-10-27 | $5.30 | $5.30 | 55,950 | — | — |
| 2006-10-26 | $5.34 | $5.34 | 115,550 | — | — |
| 2006-10-25 | $5.34 | $5.34 | 41,900 | — | — |
| 2006-10-24 | $5.40 | $5.40 | 100,250 | — | — |
| 2006-10-23 | $5.28 | $5.28 | 83,350 | — | — |
| 2006-10-20 | $5.36 | $5.36 | 94,200 | — | — |
| 2006-10-19 | $5.22 | $5.22 | 141,150 | — | — |
| 2006-10-18 | $5.08 | $5.08 | 286,900 | — | — |
| 2006-10-17 | $4.80 | $4.80 | 176,200 | — | — |
| 2006-10-16 | $5.12 | $5.12 | 79,200 | — | — |
| 2006-10-13 | $5.28 | $5.28 | 105,800 | — | — |
| 2006-10-12 | $5.34 | $5.34 | 54,400 | — | — |
| 2006-10-11 | $5.26 | $5.26 | 68,600 | — | — |
| 2006-10-10 | $5.36 | $5.36 | 204,800 | — | — |
| 2006-10-09 | $5.40 | $5.40 | 30,500 | — | — |
| 2006-10-06 | $5.38 | $5.38 | 71,050 | — | — |
| 2006-10-05 | $5.18 | $5.18 | 138,350 | — | — |
| 2006-10-04 | $5.16 | $5.16 | 47,450 | — | — |
| 2006-10-03 | $5.30 | $5.30 | 150,000 | — | — |
| 2006-10-02 | $5.50 | $5.50 | 62,250 | — | — |
| 2006-09-29 | $5.44 | $5.44 | 66,050 | — | — |
| 2006-09-28 | $5.34 | $5.34 | 97,650 | — | — |
| 2006-09-27 | $5.26 | $5.26 | 91,100 | — | — |
| 2006-09-26 | $5.58 | $5.58 | 139,800 | — | — |
| 2006-09-25 | $5.66 | $5.66 | 360,050 | — | — |
| 2006-09-22 | $5.06 | $5.06 | 63,950 | — | — |
| 2006-09-21 | $4.90 | $4.90 | 72,200 | — | — |
| 2006-09-20 | $4.64 | $4.64 | 105,050 | — | — |
| 2006-09-19 | $4.46 | $4.46 | 288,350 | — | — |
| 2006-09-18 | $4.82 | $4.82 | 77,800 | — | — |
| 2006-09-15 | $4.98 | $4.98 | 78,100 | — | — |
| 2006-09-14 | $4.92 | $4.92 | 170,800 | — | — |
| 2006-09-13 | $5.16 | $5.16 | 123,150 | — | — |
| 2006-09-12 | $5.24 | $5.24 | 121,500 | — | — |
| 2006-09-11 | $5.16 | $5.16 | 352,700 | — | — |
| 2006-09-08 | $5.26 | $5.26 | 328,700 | — | — |
| 2006-09-07 | $4.92 | $4.92 | 160,100 | — | — |
| 2006-09-06 | $4.92 | $4.92 | 334,750 | — | — |
| 2006-09-05 | $4.82 | $4.82 | 157,000 | — | — |
| 2006-09-01 | $4.80 | $4.80 | 138,100 | — | — |
| 2006-08-31 | $4.66 | $4.66 | 824,050 | — | — |
| 2006-08-30 | $4.20 | $4.20 | 128,200 | — | — |
| 2006-08-29 | $3.98 | $3.98 | 87,300 | — | — |
| 2006-08-28 | $3.96 | $3.96 | 144,200 | — | — |
| 2006-08-25 | $4.00 | $4.00 | 639,750 | — | — |
| 2006-08-24 | $3.64 | $3.64 | 188,150 | — | — |
| 2006-08-23 | $3.40 | $3.40 | 40,450 | — | — |
| 2006-08-22 | $3.20 | $3.20 | 75,600 | — | — |
| 2006-08-21 | $3.16 | $3.16 | 25,400 | — | — |
| 2006-08-18 | $3.16 | $3.16 | 31,300 | — | — |
| 2006-08-17 | $3.14 | $3.14 | 44,300 | — | — |
| 2006-08-16 | $3.16 | $3.16 | 25,850 | — | — |
| 2006-08-15 | $3.16 | $3.16 | 13,500 | — | — |
| 2006-08-14 | $3.18 | $3.18 | 23,200 | — | — |
| 2006-08-11 | $3.18 | $3.18 | 4,850 | — | — |
| 2006-08-10 | $3.30 | $3.30 | 44,700 | — | — |
| 2006-08-09 | $3.20 | $3.20 | 42,100 | — | — |
| 2006-08-08 | $3.20 | $3.20 | 19,000 | — | — |
| 2006-08-07 | $3.18 | $3.18 | 36,250 | — | — |
| 2006-08-04 | $3.14 | $3.14 | 31,850 | — | — |
| 2006-08-03 | $3.18 | $3.18 | 105,900 | — | — |
| 2006-08-02 | $3.24 | $3.24 | 58,750 | — | — |
| 2006-08-01 | $3.44 | $3.44 | 137,750 | — | — |
| 2006-07-31 | $3.40 | $3.40 | 98,300 | — | — |
| 2006-07-28 | $3.32 | $3.32 | 43,050 | — | — |
| 2006-07-27 | $3.30 | $3.30 | 32,800 | — | — |
| 2006-07-26 | $3.38 | $3.38 | 71,600 | — | — |
| 2006-07-25 | $3.32 | $3.32 | 68,350 | — | — |
| 2006-07-24 | $3.32 | $3.32 | 81,700 | — | — |
| 2006-07-21 | $3.12 | $3.12 | 47,250 | — | — |
| 2006-07-20 | $3.20 | $3.20 | 25,050 | — | — |
| 2006-07-19 | $3.12 | $3.12 | 107,200 | — | — |
| 2006-07-18 | $3.14 | $3.14 | 97,300 | — | — |
| 2006-07-17 | $3.20 | $3.20 | 37,450 | — | — |
| 2006-07-14 | $3.34 | $3.34 | 63,150 | — | — |
| 2006-07-13 | $3.44 | $3.44 | 187,550 | — | — |
| 2006-07-12 | $3.48 | $3.48 | 338,550 | — | — |
| 2006-07-11 | $3.10 | $3.10 | 502,800 | — | — |
| 2006-07-10 | $3.64 | $3.64 | 227,500 | — | — |
| 2006-07-07 | $3.74 | $3.74 | 1,236,200 | — | — |
| 2006-07-06 | $3.50 | $3.50 | 86,450 | — | — |
| 2006-07-05 | $3.42 | $3.42 | 57,100 | — | — |
| 2006-07-03 | $3.46 | $3.46 | 71,300 | — | — |
| 2006-06-30 | $3.50 | $3.50 | 115,200 | — | — |
| 2006-06-29 | $3.50 | $3.50 | 74,250 | — | — |
| 2006-06-28 | $3.44 | $3.44 | 16,250 | — | — |
| 2006-06-27 | $3.48 | $3.48 | 76,100 | — | — |
| 2006-06-26 | $3.72 | $3.72 | 108,600 | — | — |
| 2006-06-23 | $3.58 | $3.58 | 46,950 | — | — |
| 2006-06-22 | $3.72 | $3.72 | 96,600 | — | — |
| 2006-06-21 | $3.80 | $3.80 | 228,450 | — | — |
| 2006-06-20 | $3.72 | $3.72 | 107,300 | — | — |
| 2006-06-19 | $3.70 | $3.70 | 272,550 | — | — |
| 2006-06-16 | $3.40 | $3.40 | 148,750 | — | — |
| 2006-06-15 | $3.06 | $3.06 | 110,600 | — | — |
| 2006-06-14 | $3.00 | $3.00 | 81,900 | — | — |
| 2006-06-13 | $2.80 | $2.80 | 78,250 | — | — |
| 2006-06-12 | $3.30 | $3.30 | 60,950 | — | — |
| 2006-06-09 | $3.40 | $3.40 | 81,400 | — | — |
| 2006-06-08 | $3.32 | $3.32 | 48,900 | — | — |
| 2006-06-07 | $3.30 | $3.30 | 160,650 | — | — |
| 2006-06-06 | $3.38 | $3.38 | 289,700 | — | — |
| 2006-06-05 | $3.00 | $3.00 | 141,600 | — | — |
| 2006-06-02 | $2.84 | $2.84 | 83,100 | — | — |
| 2006-06-01 | $2.68 | $2.68 | 133,200 | — | — |
| 2006-05-31 | $2.54 | $2.54 | 23,650 | — | — |
| 2006-05-30 | $2.58 | $2.58 | 56,500 | — | — |
| 2006-05-26 | $2.78 | $2.78 | 5,800 | — | — |
| 2006-05-25 | $2.74 | $2.74 | 52,850 | — | — |
| 2006-05-24 | $2.72 | $2.72 | 55,600 | — | — |
| 2006-05-23 | $2.74 | $2.74 | 31,700 | — | — |
| 2006-05-22 | $2.90 | $2.90 | 46,300 | — | — |
| 2006-05-19 | $2.96 | $2.96 | 32,400 | — | — |
| 2006-05-18 | $3.00 | $3.00 | 162,400 | — | — |
| 2006-05-17 | $2.60 | $2.60 | 127,800 | — | — |
| 2006-05-16 | $2.58 | $2.58 | 367,650 | — | — |
| 2006-05-15 | $2.92 | $2.92 | 43,000 | — | — |
| 2006-05-12 | $2.98 | $2.98 | 161,050 | — | — |
| 2006-05-11 | $3.04 | $3.04 | 162,350 | — | — |
| 2006-05-10 | $2.90 | $2.90 | 66,350 | — | — |
| 2006-05-09 | $2.92 | $2.92 | 267,550 | — | — |
| 2006-05-08 | $3.00 | $3.00 | 350,050 | — | — |
| 2006-05-05 | $2.76 | $2.76 | 209,950 | — | — |
| 2006-05-04 | $2.70 | $2.70 | 160,550 | — | — |
| 2006-05-03 | $2.56 | $2.56 | 83,850 | — | — |
| 2006-05-02 | $2.46 | $2.46 | 152,300 | — | — |
| 2006-05-01 | $2.60 | $2.60 | 109,300 | — | — |
| 2006-04-28 | $2.52 | $2.52 | 173,050 | — | — |
| 2006-04-27 | $2.68 | $2.68 | 465,150 | — | — |
| 2006-04-26 | $2.78 | $2.78 | 437,300 | — | — |
| 2006-04-25 | $2.24 | $2.24 | 114,650 | — | — |
| 2006-04-24 | $2.34 | $2.34 | 203,450 | — | — |
| 2006-04-21 | $2.30 | $2.30 | 134,600 | — | — |
| 2006-04-20 | $2.30 | $2.30 | 375,500 | — | — |
| 2006-04-19 | $2.10 | $2.10 | 101,200 | — | — |
| 2006-04-18 | $2.00 | $2.00 | 268,050 | — | — |
| 2006-04-17 | $2.00 | $2.00 | 503,750 | — | — |
| 2006-04-13 | $1.70 | $1.70 | 44,750 | — | — |
| 2006-04-12 | $1.56 | $1.56 | 61,350 | — | — |
| 2006-04-11 | $1.50 | $1.50 | 81,200 | — | — |
| 2006-04-10 | $1.60 | $1.60 | 147,250 | — | — |
| 2006-04-07 | $1.66 | $1.66 | 136,250 | — | — |
| 2006-04-06 | $1.72 | $1.72 | 180,500 | — | — |
| 2006-04-05 | $1.80 | $1.80 | 403,350 | — | — |
| 2006-04-04 | $1.60 | $1.60 | 235,150 | — | — |
| 2006-04-03 | $1.40 | $1.40 | 418,900 | — | — |
| 2006-03-31 | $1.00 | $1.00 | 42,900 | — | — |
| 2006-03-30 | $1.00 | $1.00 | 55,500 | — | — |
| 2006-03-29 | $0.97 | $0.97 | 12,750 | — | — |
| 2006-03-28 | $1.00 | $1.00 | 59,000 | — | — |
| 2006-03-27 | $1.12 | $1.12 | 39,750 | — | — |
| 2006-03-24 | $1.14 | $1.14 | 45,150 | — | — |
| 2006-03-23 | $1.16 | $1.16 | 251,250 | — | — |
| 2006-03-22 | $0.90 | $0.90 | 53,300 | — | — |
| 2006-03-21 | $0.80 | $0.80 | 30,300 | — | — |
| 2006-03-20 | $0.80 | $0.80 | 14,050 | — | — |
| 2006-03-17 | $0.84 | $0.84 | 54,450 | — | — |
| 2006-03-16 | $0.80 | $0.80 | 789,600 | — | — |
| 2006-03-15 | $0.78 | $0.78 | 12,850 | — | — |
| 2006-03-14 | $0.76 | $0.76 | 56,050 | — | — |
| 2006-03-13 | $0.82 | $0.82 | 6,200 | — | — |
| 2006-03-10 | $0.88 | $0.88 | 313,200 | — | — |
| 2006-03-09 | $0.76 | $0.76 | 59,050 | — | — |
| 2006-03-08 | $0.76 | $0.76 | 5,550 | — | — |
| 2006-03-07 | $0.78 | $0.78 | 13,400 | — | — |
| 2006-03-06 | $0.78 | $0.78 | 26,250 | — | — |
| 2006-03-03 | $0.76 | $0.76 | 15,550 | — | — |
| 2006-03-02 | $0.76 | $0.76 | 8,500 | — | — |
| 2006-03-01 | $0.76 | $0.76 | 200 | — | — |
| 2006-02-28 | $0.78 | $0.78 | 34,200 | — | — |
| 2006-02-27 | $0.82 | $0.82 | 8,400 | — | — |
| 2006-02-24 | $0.90 | $0.90 | 24,400 | — | — |
| 2006-02-23 | $0.96 | $0.96 | 2,550 | — | — |
| 2006-02-22 | $0.90 | $0.90 | 18,500 | — | — |
| 2006-02-21 | $0.90 | $0.90 | 4,650 | — | — |
| 2006-02-17 | $0.80 | $0.80 | 0 | — | — |
| 2006-02-16 | $0.80 | $0.80 | 5,400 | — | — |
| 2006-02-15 | $0.78 | $0.78 | 2,500 | — | — |
| 2006-02-14 | $0.78 | $0.78 | 250 | — | — |
| 2006-02-13 | $0.80 | $0.80 | 32,800 | — | — |
| 2006-02-10 | $0.84 | $0.84 | 8,900 | — | — |
| 2006-02-09 | $0.82 | $0.82 | 7,600 | — | — |
| 2006-02-08 | $0.84 | $0.84 | 26,350 | — | — |
| 2006-02-07 | $0.90 | $0.90 | 31,750 | — | — |
| 2006-02-06 | $0.78 | $0.78 | 1,050 | — | — |
| 2006-02-03 | $0.86 | $0.86 | 27,800 | — | — |
| 2006-02-02 | $0.74 | $0.74 | 28,250 | — | — |
| 2006-02-01 | $0.80 | $0.80 | 13,600 | — | — |
| 2006-01-31 | $0.68 | $0.68 | 5,000 | — | — |
| 2006-01-30 | $0.72 | $0.72 | 10,200 | — | — |
| 2006-01-27 | $0.60 | $0.60 | 0 | — | — |
| 2006-01-26 | $0.60 | $0.60 | 0 | — | — |
| 2006-01-25 | $0.60 | $0.60 | 1,250 | — | — |
| 2006-01-24 | $0.60 | $0.60 | 41,850 | — | — |
| 2006-01-23 | $0.64 | $0.64 | 3,600 | — | — |
| 2006-01-20 | $0.64 | $0.64 | 450 | — | — |
| 2006-01-19 | $0.62 | $0.62 | 1,800 | — | — |
| 2006-01-18 | $0.64 | $0.64 | 32,750 | — | — |
| 2006-01-17 | $0.64 | $0.64 | 1,500 | — | — |
| 2006-01-13 | $0.64 | $0.64 | 1,000 | — | — |
| 2006-01-12 | $0.60 | $0.60 | 7,500 | — | — |
| 2006-01-11 | $0.56 | $0.56 | 5,100 | — | — |
| 2006-01-10 | $0.64 | $0.64 | 1,500 | — | — |
| 2006-01-09 | $0.52 | $0.52 | 550 | — | — |
| 2006-01-06 | $0.64 | $0.64 | 16,750 | — | — |
| 2006-01-05 | $0.64 | $0.64 | 3,600 | — | — |
| 2006-01-04 | $0.60 | $0.60 | 9,050 | — | — |
| 2006-01-03 | $0.60 | $0.60 | 11,500 | — | — |